İMKB ikinci seans (F-M)

(12 Nisan 2000, Çarşamba günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat109Facto Finans2,1252,1252,3002,30084,219,0002,247110Fenis Aluminyum38,00037,00038,00037,000869,00037,449111Finans Finansal K.4,0504,0004,1004,0001,526,0334,041112Finansbank4,4504,4004,5504,450243,277,0004,495113FM İzmit Motor Pist.81,00080,00083,00082,000838,00081,193114Finans Yatırım3,5503,5003,6003,5004,811,0003,527115Frigo Pak Gıda Mad.4,2504,2504,5004,30011,325,0004,372116Ford Otomotiv35,00034,50036,50036,000377,043,00035,852117T.Garanti Bankası8,0008,0008,2008,1001,262,217,0008,073118Gedik Yat.Ort.3,6003,5003,6503,650460,0003,516119Gediz iplik227,500215,000230,000215,000605,000220,438120Gentaş11,75011,75012,25012,2503,783,00011,921121Gima16,00015,50016,25015,75073,876,00015,839122Global Menkul Y.O.2,8502,7502,9002,7502,379,2002,815123Global Menkul K.6,9006,8007,2006,800161,973,0006,937124Goldaş27,00026,50027,00026,5007,011,00026,771125Göltaş Çimento14,50014,00014,50014,00010,510,00014,243126Good-Year18,25018,00018,50018,5001,843,37518,343127Garanti Yat. Ort.4,9004,9005,0504,9001,208,0004,938128GSD Holding45,00043,00045,00044,0006,432,00043,805129Gübre Fabrikaları16,25016,00016,50016,0005,177,04816,180130Gümüşsuyu1,9251,9001,9501,90010,837,0001,916131Güney Biracılık23,75023,50025,00024,2508,474,00024,465132Güneş Sigorta5,6005,6005,8005,80010,419,0005,725133Hektaş4,2004,1504,3504,300523,538,0004,242134Halk Sigorta7,9007,7007,9007,8004,935,0007,807135Hürriyet Gazetecilik12,25012,00012,50012,250141,455,15012,199136Haznedar Tugla4,6004,5504,6504,550436,0004,573137İdaş15,00014,75015,00015,000638,00014,794138İhlas Ev Aletleri19,75018,75020,00019,7501,691,00019,458139İhlas Finans7,2007,0007,3007,100120,815,0007,126140İhlas Gayrimenkul Y.O.3,0503,0003,1003,05028,533,0003,048141İhlas Holding34,00033,00034,50033,50035,307,90133,729142İktisat Finans3,4003,3503,5003,40021,310,5573,412143İntema25,00024,50026,00026,0001,319,00025,106144Işıklar Ambalaj12,00011,50012,00011,5003,674,00011,642145T.İş Bankası (A)45,000,00000000146T.İş Bankası (B)1,900,0001,880,0001,920,0001,880,0005,0001,904,000147T.İş Bankası (C)28,50028,00029,00029,000740,998,40028,753148İş Genel Fin.Kir.4,2004,0504,3004,15043,789,0004,153149İş Gayrimenkul Y.O.3,1003,0003,1503,000239,618,0003,051150T.İş Bankası Kurucu511,000,00000000151Iş Yatırım Ortaklığı5,8005,6005,9005,70074,132,0005,732152İzmir Demir Çelik3,9003,8004,0003,800126,877,0003,873153İzocam9,6009,4009,7009,4005,165,2009,585154Kaplamin Ambalaj6,4006,3006,6006,4003,430,0006,498155Karsan83,00080,00084,00081,0003,714,00081,777156Kartonsan38,00038,00038,50038,000206,00038,424157Kav Danışmanlık12,00011,50012,25011,75075,729,70011,853158Koç Holding130,000125,000132,500127,50052,414,500128,473159Kent Gıda8,8008,7009,3008,90042,610,0009,039160Kerevitaş Gıda San.7,0006,8007,1006,90017,574,0006,968161KIPA20,75020,00021,00020,2509,845,00020,460162Kelebek Mobilya5,8005,6005,8005,60077,0005,653163Klimasan Klima Sanayi125,000122,500127,500125,0001,460,000125,198164Konfrut Gıda5,2005,2005,3005,3006,063,0005,200165Konya Çimento17,75017,75018,25017,7501,346,00017,759166Kordsa20,75020,50021,25020,5009,913,45020,826167Koniteks23,50023,25024,00023,750930,00023,518168Kardemir (A Grubu)3,1003,0503,1503,05050,113,0003,085169Kardemir (B Grubu)2,6502,5502,7002,600106,012,0002,612170Kardemir (D Grubu)3,1503,0503,2003,100373,676,0003,110171Kristal Kola16,75016,25016,75016,2501,432,00016,501172Karsu Tekstil8,3008,2008,4008,2006,680,0008,259173Kütahya Porselen5,6005,6005,6005,6001,460,0005,600174Lio Yağ Sanayi8,9008,8009,0008,90012,299,0008,927175Lüks Kadife4,7504,5004,6504,600174,0004,553